Tembo Global Industries Limited (NSE:TEMBO)
India · Delayed Price · Currency is INR 56.42
-1.83 (-3.14%)
Oct 7, 2026, 3:30 PM IST
Tembo Global Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 58.25 | 58.25 | 56.00 | 56.42 | 56.42 | -3.14% | 1,221,774 |
| Oct 6, 2026 | 55.88 | 58.86 | 55.88 | 58.25 | 58.25 | 5.56% | 5,603,319 |
| Oct 5, 2026 | 57.70 | 57.70 | 54.90 | 55.18 | 55.18 | -3.46% | 857,236 |
| Oct 1, 2026 | 57.67 | 58.56 | 56.25 | 57.16 | 57.16 | -0.88% | 955,699 |
| Sep 30, 2026 | 58.00 | 58.56 | 57.05 | 57.67 | 57.67 | -0.55% | 736,216 |
| Sep 29, 2026 | 57.75 | 58.51 | 57.00 | 57.99 | 57.99 | 0.42% | 680,807 |
| Sep 28, 2026 | 58.75 | 59.54 | 57.56 | 57.75 | 57.75 | -0.91% | 1,014,268 |
| Sep 25, 2026 | 59.82 | 63.37 | 57.40 | 58.28 | 58.28 | -1.65% | 3,971,032 |
| Sep 24, 2026 | 59.00 | 63.00 | 58.55 | 59.26 | 59.26 | -0.08% | 4,699,220 |
| Sep 23, 2026 | 57.63 | 61.48 | 57.30 | 59.31 | 59.31 | 3.40% | 1,389,438 |
| Sep 22, 2026 | 57.99 | 58.86 | 57.01 | 57.36 | 57.36 | -0.76% | 1,028,129 |
| Sep 21, 2026 | 56.19 | 59.00 | 56.19 | 57.80 | 57.80 | 2.87% | 1,803,580 |
| Sep 18, 2026 | 57.00 | 57.00 | 55.90 | 56.19 | 56.19 | -0.67% | 302,439 |
| Sep 17, 2026 | 56.40 | 57.30 | 55.51 | 56.57 | 56.57 | 0.16% | 727,896 |
| Sep 16, 2026 | 55.10 | 57.00 | 54.25 | 56.48 | 56.48 | 1.73% | 967,666 |
| Sep 15, 2026 | 56.60 | 56.98 | 55.10 | 55.52 | 55.52 | -1.00% | 967,188 |
| Sep 11, 2026 | 56.90 | 57.00 | 56.00 | 56.08 | 56.08 | -1.82% | 1,259,812 |
| Sep 10, 2026 | 57.05 | 57.89 | 57.00 | 57.12 | 57.12 | -0.57% | 345,675 |
| Sep 9, 2026 | 58.45 | 58.50 | 57.36 | 57.45 | 57.45 | -1.24% | 487,518 |
| Sep 8, 2026 | 59.40 | 59.62 | 58.00 | 58.17 | 58.17 | -0.44% | 869,954 |
| Sep 7, 2026 | 59.75 | 60.50 | 57.61 | 58.43 | 58.43 | -0.07% | 4,643,901 |
| Sep 4, 2026 | 56.10 | 61.20 | 55.40 | 58.47 | 58.47 | 4.52% | 7,416,209 |
| Sep 3, 2026 | 56.80 | 57.24 | 55.85 | 55.94 | 55.94 | -1.29% | 902,512 |
| Sep 2, 2026 | 55.80 | 57.85 | 55.50 | 56.67 | 56.67 | 1.14% | 4,407,998 |
| Sep 1, 2026 | 58.00 | 58.10 | 55.80 | 56.03 | 56.03 | -3.48% | 1,217,711 |
| Aug 31, 2026 | 58.30 | 59.20 | 57.20 | 58.05 | 58.05 | -0.26% | 1,303,121 |
| Aug 28, 2026 | 57.70 | 59.00 | 57.25 | 58.20 | 58.20 | 0.87% | 851,623 |
| Aug 27, 2026 | 59.20 | 59.30 | 57.00 | 57.70 | 57.70 | -1.20% | 759,490 |
| Aug 26, 2026 | 56.35 | 59.25 | 56.00 | 58.40 | 58.40 | 3.73% | 1,994,181 |
| Aug 25, 2026 | 57.50 | 58.00 | 55.00 | 56.30 | 56.30 | -2.43% | 1,528,447 |
| Aug 24, 2026 | 58.35 | 59.60 | 57.10 | 57.70 | 57.70 | -1.03% | 816,455 |
| Aug 21, 2026 | 58.20 | 59.75 | 57.55 | 58.30 | 58.30 | 0.17% | 1,835,768 |
| Aug 20, 2026 | 60.20 | 60.75 | 57.60 | 58.20 | 58.20 | -2.59% | 1,037,585 |
| Aug 19, 2026 | 59.60 | 60.85 | 59.10 | 59.75 | 59.75 | - | 1,970,791 |
| Aug 18, 2026 | 60.35 | 61.75 | 59.05 | 59.75 | 59.75 | -0.99% | 1,565,063 |
| Aug 17, 2026 | 60.95 | 62.90 | 60.05 | 60.35 | 60.35 | -0.74% | 1,969,962 |
| Aug 14, 2026 | 59.60 | 63.00 | 59.55 | 60.80 | 60.80 | 1.59% | 1,028,275 |
| Aug 13, 2026 | 61.25 | 61.35 | 59.45 | 59.85 | 59.85 | -2.29% | 1,123,889 |
| Aug 12, 2026 | 64.00 | 64.40 | 60.00 | 61.25 | 61.25 | -0.73% | 3,117,022 |
| Aug 11, 2026 | 62.10 | 65.55 | 61.20 | 61.70 | 61.70 | -0.64% | 4,555,558 |
| Aug 10, 2026 | 61.00 | 64.25 | 60.95 | 62.10 | 62.10 | 1.89% | 2,671,096 |
| Aug 7, 2026 | 63.75 | 64.00 | 60.55 | 60.95 | 60.95 | -4.47% | 2,317,780 |
| Aug 6, 2026 | 66.00 | 66.70 | 59.70 | 63.80 | 63.80 | -3.19% | 7,180,582 |
| Aug 5, 2026 | 59.70 | 68.85 | 58.95 | 65.90 | 65.90 | 14.78% | 17,112,668 |
| Aug 4, 2026 | 56.40 | 58.10 | 56.10 | 57.42 | 57.42 | 2.45% | 2,604,990 |
| Aug 3, 2026 | 56.31 | 57.42 | 55.48 | 56.04 | 56.04 | 1.29% | 2,821,210 |
| Jul 31, 2026 | 56.58 | 57.20 | 54.83 | 55.33 | 55.33 | -2.22% | 1,028,900 |
| Jul 30, 2026 | 55.99 | 57.10 | 55.99 | 56.58 | 56.58 | 1.05% | 1,091,670 |
| Jul 29, 2026 | 56.80 | 56.80 | 55.51 | 55.99 | 55.99 | -0.23% | 622,900 |
| Jul 28, 2026 | 55.00 | 58.45 | 53.50 | 56.12 | 56.12 | 1.61% | 5,829,060 |